Fluent Inc (FLNT) Historical Stock Data
4.06 ↓0.01 (-0.25%)
As of May 8, 2024, 11:19am EST.
Historical Data
In the past 30 trading days, FLNT is up 1.32% a day on average. There have been 17 days where Fluent Inc closed green and 13 days where FLNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3.45 | 4.07 | ↑$0.62 (17.97%) | 3.37 | 4.16 | 60.12K |
| 2024-05-06 | 3.55 | 3.49 | ↓$0.06 (-1.69%) | 3.28 | 3.64 | 49.38K |
| 2024-05-03 | 3.34 | 3.50 | ↑$0.16 (4.79%) | 3.31 | 3.55 | 48.49K |
| 2024-05-02 | 3.31 | 3.32 | ↑$0.01 (0.30%) | 3.30 | 3.40 | 56.23K |
| 2024-05-01 | 3.43 | 3.32 | ↓$0.11 (-3.21%) | 3.16 | 3.43 | 92.79K |
| 2024-04-30 | 3.04 | 3.47 | ↑$0.43 (14.14%) | 3.01 | 3.47 | 89.58K |
| 2024-04-29 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.87 | 3.04 | 26.14K |
| 2024-04-26 | 2.74 | 2.95 | ↑$0.21 (7.66%) | 2.66 | 2.95 | 49.52K |
| 2024-04-25 | 2.63 | 2.78 | ↑$0.15 (5.70%) | 2.56 | 2.79 | 51.99K |
| 2024-04-24 | 2.59 | 2.69 | ↑$0.10 (3.86%) | 2.56 | 2.70 | 48.93K |
| 2024-04-23 | 2.56 | 2.61 | ↑$0.05 (1.95%) | 2.56 | 2.67 | 35.56K |
| 2024-04-22 | 2.62 | 2.60 | ↓$0.02 (-0.76%) | 2.54 | 2.65 | 16.90K |
| 2024-04-19 | 2.57 | 2.64 | ↑$0.07 (2.72%) | 2.57 | 2.83 | 17.27K |
| 2024-04-18 | 2.46 | 2.53 | ↑$0.07 (2.85%) | 2.46 | 2.75 | 47.29K |
| 2024-04-17 | 2.44 | 2.42 | ↓$0.02 (-0.82%) | 2.41 | 2.48 | 39.63K |
| 2024-04-16 | 2.43 | 2.37 | ↓$0.06 (-2.47%) | 2.31 | 2.52 | 64.39K |
| 2024-04-15 | 2.75 | 2.54 | ↓$0.21 (-7.64%) | 2.35 | 2.83 | 38.86K |
| 2024-04-12 | 2.78 | 2.79 | ↑$0.01 (0.36%) | 2.64 | 3.38 | 85.89K |
| 2024-04-11 | 0.51 | 0.50 | ↓$0.01 (-2.76%) | 0.48 | 0.56 | 478.40K |
| 2024-04-10 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.46 | 0.51 | 267.22K |
| 2024-04-09 | 0.50 | 0.50 | ↓$0.00 (-0.14%) | 0.50 | 0.51 | 42.95K |
| 2024-04-08 | 0.51 | 0.51 | ↓$0.00 (-0.20%) | 0.50 | 0.53 | 114.34K |
| 2024-04-05 | 0.51 | 0.51 | ↑$0.00 (0.41%) | 0.50 | 0.52 | 77.19K |
| 2024-04-04 | 0.50 | 0.51 | ↑$0.01 (2.86%) | 0.50 | 0.53 | 46.19K |
| 2024-04-03 | 0.54 | 0.50 | ↓$0.04 (-7.96%) | 0.50 | 0.55 | 70.08K |
| 2024-04-02 | 0.49 | 0.50 | ↑$0.01 (2.80%) | 0.49 | 0.52 | 68.24K |
| 2024-04-01 | 0.51 | 0.50 | ↓$0.01 (-1.29%) | 0.50 | 0.52 | 80.41K |
| 2024-03-28 | 0.50 | 0.49 | ↓$0.01 (-1.68%) | 0.49 | 0.53 | 118.73K |
| 2024-03-27 | 0.49 | 0.50 | ↑$0.01 (2.88%) | 0.49 | 0.52 | 64.77K |
| 2024-03-26 | 0.50 | 0.49 | ↓$0.01 (-2.74%) | 0.48 | 0.52 | 75.34K |
Create an account or log in to view more rows.
$FLNT has just been halted from trading.
$FLNT Was last two days consolidation??
$FLNT if your selling dont regret it later
$FLNT Ride this train. You won't regret.
$FLNT The United States stock market is going to crash.
$FLNT How can this stock move so little? Damn
$FLNT what time we going green?
$FLNT keep it going
$FLNT upupup!
$FLNT GET IN mofos!!!